Dark

OPOF
Old Point Financial Corp
stock NASDAQ

Inactive

Aug 29, 2025

42.10USD+2.284%(+0.94)205,957

Pre-market

0.00USD-100.000%(-41.16)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	40.7050	42.4300	40.7050	42.1000	+2.284%	205,957	0.000%
2025-08-28	41.5000	41.5000	41.1500	41.1600	-1.625%	5,809	+2.284%
2025-08-27	41.5000	42.6750	41.5000	41.8400	-0.143%	20,546	+0.621%
2025-08-26	41.7500	41.9400	41.5000	41.9000	+0.600%	38,027	+0.477%
2025-08-25	41.9400	41.9400	41.5950	41.6500	-0.168%	14,463	+1.080%
2025-08-22	40.9800	41.9950	40.9800	41.7200	+2.582%	19,857	+0.911%
2025-08-21	40.5750	40.7100	40.4900	40.6700	-0.172%	8,996	+3.516%
2025-08-20	40.4500	40.7400	40.4500	40.7400	+0.258%	11,956	+3.338%
2025-08-19	41.3000	41.3500	40.4700	40.6350	-2.484%	22,834	+3.605%
2025-08-18	41.1450	41.7250	41.1450	41.6700	+0.652%	43,222	+1.032%
2025-08-15	42.0700	42.1303	41.3500	41.4000	-1.170%	28,332	+1.691%
2025-08-14	41.3300	42.0000	40.8300	41.8900	+0.024%	28,255	+0.501%
2025-08-13	41.2800	41.9800	41.2800	41.8800	+0.964%	28,609	+0.525%
2025-08-12	40.2900	41.4900	40.2900	41.4800	+2.445%	32,890	+1.495%
2025-08-11	40.4900	40.5000	40.1700	40.4900	+0.596%	6,532	+3.976%
2025-08-08	40.3050	40.4150	40.2000	40.2500	+0.575%	28,081	+4.596%
2025-08-07	40.5500	40.5500	40.0000	40.0200	-0.744%	48,885	+5.197%
2025-08-06	40.4400	40.4600	40.0433	40.3200	+0.249%	6,850	+4.415%
2025-08-05	40.2700	40.2700	39.7900	40.2200	+0.174%	19,327	+4.674%
2025-08-04	40.0100	40.1800	39.9400	40.1500	+0.702%	6,512	+4.857%
2025-08-01	39.8800	39.9600	39.6100	39.8700	-0.697%	13,044	+5.593%
2025-07-31	40.5100	40.5100	40.1000	40.1500	-0.347%	6,425	+4.857%
2025-07-30	40.6000	40.6200	40.1230	40.2900	-0.173%	12,804	+4.492%
2025-07-29	40.6500	40.6900	40.3200	40.3600	-0.346%	14,966	+4.311%
2025-07-28	40.7500	40.8000	40.4000	40.5000	-0.197%	7,022	+3.951%
2025-07-25	41.5000	41.5000	40.3500	40.5800	-1.720%	12,624	+3.746%
2025-07-24	41.4100	41.6100	41.1500	41.2900	-0.169%	13,129	+1.962%
2025-07-23	41.1600	41.3600	40.7518	41.3600	+1.224%	3,791	+1.789%
2025-07-22	41.2000	41.5600	40.5550	40.8600	-1.161%	20,765	+3.035%
2025-07-21	41.2500	41.3400	41.0600	41.3400	+0.291%	12,481	+1.838%
2025-07-18	41.0500	41.2300	40.7500	41.2200	+0.586%	20,887	+2.135%
2025-07-17	40.5900	41.0600	40.5500	40.9800	+0.367%	21,662	+2.733%
2025-07-16	39.8700	40.8300	39.7500	40.8300	+1.871%	17,076	+3.110%
2025-07-15	40.3200	40.3200	39.8400	40.0800	-1.426%	16,505	+5.040%
2025-07-14	40.4700	41.0000	40.3100	40.6600	+0.296%	13,727	+3.542%
2025-07-11	40.5100	40.9050	40.2711	40.5400	-0.025%	10,183	+3.848%
2025-07-10	40.4200	40.8550	40.3800	40.5500	+0.198%	10,924	+3.822%
2025-07-09	40.6300	41.0400	40.3150	40.4700	-1.051%	10,049	+4.028%
2025-07-08	40.4200	41.3300	40.4200	40.9000	+0.566%	24,353	+2.934%
2025-07-07	40.6500	40.8000	40.4300	40.6700	-0.025%	13,235	+3.516%
2025-07-03	40.2900	40.6800	40.2900	40.6800	+1.396%	78,307	+3.491%
2025-07-02	40.0100	40.4350	39.9600	40.1200	-0.199%	32,937	+4.935%
2025-07-01	39.1200	40.2400	39.1200	40.2000	+2.420%	26,003	+4.726%
2025-06-30	39.5000	39.8100	39.1500	39.2500	-1.703%	48,726	+7.261%
2025-06-27	39.3000	39.9700	39.2900	39.9300	+0.655%	554,298	+5.435%
2025-06-26	39.4900	39.8100	39.3700	39.6700	+1.019%	17,278	+6.126%
2025-06-25	40.1600	40.4400	39.2700	39.2700	-3.180%	19,394	+7.207%
2025-06-24	40.2500	40.6900	40.1500	40.5600	-0.417%	54,520	+3.797%
2025-06-23	40.3609	40.8500	39.6401	40.7300	+0.049%	61,740	+3.364%
2025-06-20	40.1391	40.9500	39.6300	40.7100	+1.269%	46,373	+3.414%
2025-06-18	39.5700	40.2000	39.3100	40.2000	+2.316%	57,583	+4.726%
2025-06-17	38.8050	39.3700	38.5100	39.2900	+0.821%	50,538	+7.152%
2025-06-16	39.4800	39.5000	38.9500	38.9700	-0.663%	10,061	+8.032%
2025-06-13	39.2000	39.6900	38.7400	39.2300	-0.457%	9,362	+7.316%
2025-06-12	39.9350	39.9350	39.3250	39.4100	-0.855%	11,024	+6.826%
2025-06-11	39.9100	40.2200	39.1800	39.7500	+0.202%	13,564	+5.912%
2025-06-10	39.3750	40.3200	39.3750	39.6700	+0.941%	11,489	+6.126%
2025-06-09	39.1400	39.5500	39.0650	39.3000	+0.512%	18,673	+7.125%
2025-06-06	39.1850	39.3350	38.7763	39.1000	+0.618%	13,216	+7.673%
2025-06-05	38.8100	39.4100	38.7550	38.8600	-0.077%	12,062	+8.338%
2025-06-04	39.0787	39.9000	38.8900	38.8900	-0.308%	12,124	+8.254%
2025-06-03	39.1900	39.8850	38.6100	39.0100	-0.940%	12,433	+7.921%
2025-06-02	39.8500	40.2500	39.3600	39.3800	-0.430%	13,006	+6.907%
2025-05-30	40.1300	40.1300	39.5500	39.5500	-0.877%	4,683	+6.448%
2025-05-29	40.0500	40.3000	39.3775	39.9000	-0.125%	6,634	+5.514%
2025-05-28	39.2600	39.9700	39.2600	39.9500	+1.344%	8,782	+5.382%
2025-05-27	38.9500	40.0000	38.8300	39.4200	+1.051%	11,548	+6.799%
2025-05-23	39.8300	39.8300	39.0100	39.0100	-0.990%	13,426	+7.921%
2025-05-22	40.2800	40.5700	39.4000	39.4000	-2.475%	6,244	+6.853%
2025-05-21	40.2900	40.4000	40.2400	40.4000	-0.444%	5,112	+4.208%
2025-05-20	40.7500	40.7500	40.0800	40.5800	+0.173%	5,153	+3.746%
2025-05-19	39.9200	40.8799	39.9100	40.5100	+2.015%	14,630	+3.925%
2025-05-16	40.1000	40.1000	39.1250	39.7100	-0.775%	7,873	+6.019%
2025-05-15	40.0900	40.0900	39.8300	40.0200	+0.755%	6,539	+5.197%
2025-05-14	39.6600	39.9361	39.4000	39.7200	+0.838%	7,810	+5.992%
2025-05-13	39.5000	39.7150	39.3900	39.3900	-0.278%	10,490	+6.880%
2025-05-12	39.5750	39.9100	39.4801	39.5000	+0.842%	6,981	+6.582%
2025-05-09	39.1060	39.1850	38.9100	39.1700	-0.584%	6,972	+7.480%
2025-05-08	39.7000	39.7000	38.9600	39.4000	-0.101%	12,709	+6.853%
2025-05-07	39.5900	39.7500	39.3600	39.4400	+0.407%	6,743	+6.744%
2025-05-06	39.4600	39.4600	39.1000	39.2800	-0.355%	8,095	+7.179%
2025-05-05	39.4400	39.8700	39.1600	39.4200	-0.203%	10,872	+6.799%
2025-05-02	38.8100	39.5000	38.7400	39.5000	+2.226%	17,796	+6.582%
2025-05-01	38.5101	39.4400	38.5101	38.6400	-0.515%	9,144	+8.954%
2025-04-30	39.0300	39.0300	38.5800	38.8400	-0.257%	9,678	+8.393%
2025-04-29	39.1100	39.2500	38.7100	38.9400	-0.840%	11,172	+8.115%
2025-04-28	38.9067	39.2700	38.5950	39.2700	+0.641%	7,844	+7.207%
2025-04-25	39.3600	39.4550	38.6100	39.0200	-0.712%	12,821	+7.893%
2025-04-24	39.1300	39.4900	37.9050	39.3000	+0.614%	11,237	+7.125%
2025-04-23	38.7050	39.4300	38.6400	39.0600	+0.956%	18,950	+7.783%
2025-04-22	37.9000	38.6900	37.8400	38.6900	+2.463%	24,789	+8.814%
2025-04-21	38.4600	38.4600	37.5300	37.7600	-0.579%	5,244	+11.494%
2025-04-17	38.9000	38.9000	37.5850	37.9800	+0.105%	17,427	+10.848%
2025-04-16	36.0491	38.5600	36.0491	37.9400	+2.541%	33,534	+10.965%
2025-04-15	37.0100	37.9499	36.5051	37.0000	-1.674%	13,182	+13.784%
2025-04-14	36.7000	37.6400	35.1100	37.6300	+2.395%	12,843	+11.879%
2025-04-11	36.7500	37.1650	36.4000	36.7500	-0.380%	14,313	+14.558%
2025-04-10	37.3900	37.4600	36.4900	36.8900	-2.097%	21,376	+14.123%
2025-04-09	35.7900	37.6800	35.4500	37.6800	+4.667%	26,280	+11.730%
2025-04-08	36.6350	37.0480	36.0000	36.0000	-0.936%	14,642	+16.944%
2025-04-07	36.0200	37.2500	35.8200	36.3400	-0.329%	14,151	+15.850%
2025-04-04	36.2000	36.6750	35.4500	36.4600	-0.978%	25,658	+15.469%
2025-04-03	36.4900	37.3200	36.1200	36.8200	+23.103%	471,475	+14.340%
2025-04-02	29.9500	29.9825	29.8500	29.9100	-0.134%	8,060	+40.756%
2025-04-01	29.9000	29.9650	29.8950	29.9500	+0.033%	6,633	+40.568%
2025-03-31	30.0000	30.0700	29.9000	29.9400	0.000%	9,994	+40.615%
2025-03-28	30.0000	30.0400	29.9000	29.9400	-0.266%	9,741	+40.615%
2025-03-27	30.0800	30.2050	29.9100	30.0200	+0.401%	9,518	+40.240%
2025-03-26	30.0500	30.1300	29.8000	29.9000	-0.067%	6,842	+40.803%
2025-03-25	29.9700	30.0700	29.9000	29.9200	+0.067%	5,773	+40.709%
2025-03-24	29.8900	30.1800	29.7500	29.9000	0.000%	11,984	+40.803%
2025-03-21	29.9000	29.9900	29.4500	29.9000	0.000%	14,672	+40.803%
2025-03-20	30.0500	30.1100	29.9000	29.9000	-0.333%	11,414	+40.803%
2025-03-19	30.1200	30.1200	29.5700	30.0000	-0.332%	19,576	+40.333%
2025-03-18	30.4100	30.4100	30.0500	30.1000	-0.133%	14,932	+39.867%
2025-03-17	30.2500	30.2500	30.1000	30.1400	+0.100%	5,717	+39.681%
2025-03-14	30.2000	30.3550	29.9000	30.1100	-0.298%	10,362	+39.821%
2025-03-13	30.1817	30.2500	30.0000	30.2000	+0.936%	17,515	+39.404%
2025-03-12	30.1000	30.3700	29.8900	29.9200	-0.033%	9,536	+40.709%
2025-03-11	30.3000	30.3750	29.9000	29.9300	-0.960%	9,419	+40.662%
2025-03-10	30.4000	30.8500	30.0000	30.2200	-1.210%	10,790	+39.312%
2025-03-07	30.9300	30.9300	30.5000	30.5900	-0.293%	8,204	+37.627%
2025-03-06	30.4000	30.8400	30.4000	30.6800	+0.855%	8,181	+37.223%
2025-03-05	30.5950	30.7200	30.4200	30.4200	-0.360%	11,481	+38.396%
2025-03-04	30.0964	30.7450	30.0964	30.5300	-0.521%	14,656	+37.897%
2025-03-03	30.5000	30.7500	30.5000	30.6900	0.000%	8,471	+37.178%
2025-02-28	30.9500	30.9500	30.3100	30.6900	+1.522%	14,471	+37.178%
2025-02-27	30.1800	30.3900	29.9900	30.2300	+0.767%	10,403	+39.266%
2025-02-26	30.0900	30.1600	29.9900	30.0000	-0.266%	6,357	+40.333%
2025-02-25	30.2000	30.2000	29.9813	30.0800	-0.033%	8,385	+39.960%
2025-02-24	29.8800	30.0900	29.7500	30.0900	+0.973%	5,079	+39.914%
2025-02-21	30.0000	30.0850	29.8000	29.8000	-0.334%	6,367	+41.275%
2025-02-20	30.0000	30.1000	29.9000	29.9000	+0.168%	5,064	+40.803%
2025-02-19	29.7400	29.9200	29.7300	29.8500	+0.404%	11,008	+41.039%
2025-02-18	29.5000	29.7300	29.2709	29.7300	+0.780%	15,003	+41.608%
2025-02-14	26.8900	29.5000	26.7800	29.5000	+9.259%	16,550	+42.712%
2025-02-13	25.9700	27.0000	25.9700	27.0000	+6.804%	10,637	+55.926%
2025-02-12	25.9800	25.9800	25.2800	25.2800	-0.940%	1,914	+66.535%
2025-02-11	25.4900	25.5900	25.2627	25.5200	+1.471%	2,563	+64.969%
2025-02-10	25.1750	25.1750	25.1500	25.1500	-0.396%	1,554	+67.396%
2025-02-07	25.3500	25.3500	24.9000	25.2500	+0.040%	4,026	+66.733%
2025-02-06	25.0000	25.5000	25.0000	25.2400	+1.000%	6,521	+66.799%
2025-02-05	24.9500	25.0000	24.8700	24.9900	+0.563%	2,588	+68.467%
2025-02-04	24.4366	24.9000	24.4200	24.8500	+0.914%	2,205	+69.416%
2025-02-03	24.5900	24.7500	24.2400	24.6250	+0.922%	2,708	+70.964%
2025-01-31	24.8500	24.8500	24.3000	24.4000	-0.041%	9,307	+72.541%
2025-01-30	24.0473	24.6500	24.0473	24.4100	+0.041%	925	+72.470%
2025-01-29	24.0600	24.4700	24.0100	24.4000	+0.054%	3,469	+72.541%
2025-01-28	24.3869	24.3869	24.3869	24.3869	+0.316%	1,018	+72.634%
2025-01-27	24.4000	24.6000	24.3100	24.3100	-0.694%	779	+73.180%
2025-01-24	24.7500	24.7500	24.4800	24.4800	-0.082%	931	+71.977%
2025-01-23	24.8000	24.8100	24.5000	24.5000	0.000%	1,951	+71.837%
2025-01-22	24.8300	24.9500	24.3900	24.5000	-2.507%	5,169	+71.837%
2025-01-21	24.9100	25.1400	24.7000	25.1300	+0.120%	2,914	+67.529%
2025-01-17	25.1000	25.1000	25.1000	25.1000	+0.763%	365	+67.729%
2025-01-16	25.1900	25.1900	24.9000	24.9100	-0.757%	3,574	+69.008%
2025-01-15	25.0394	25.2830	25.0000	25.1000	+0.200%	2,693	+67.729%
2025-01-14	25.1331	25.4000	25.0500	25.0500	-0.988%	3,381	+68.064%
2025-01-13	24.9000	25.3000	24.6200	25.3000	0.000%	4,653	+66.403%
2025-01-10	25.2800	25.6000	25.0000	25.3000	-1.633%	3,751	+66.403%
2025-01-08	25.2800	25.7800	25.2700	25.7200	+0.823%	1,268	+63.686%
2025-01-07	25.6600	25.8400	25.5100	25.5100	-1.506%	9,311	+65.033%
2025-01-06	25.6000	25.9000	25.5000	25.9000	+0.155%	10,878	+62.548%
2025-01-03	25.8528	25.8600	25.1500	25.8600	-0.116%	2,777	+62.800%
2025-01-02	26.0000	26.0000	25.2700	25.8900	-0.652%	5,392	+62.611%
2024-12-31	25.8000	28.0000	25.7000	26.0600	+1.440%	5,164	+61.550%
2024-12-30	24.7600	25.7400	24.5001	25.6900	+2.147%	7,399	+63.877%
2024-12-27	25.2000	25.7300	25.1500	25.1500	+0.439%	3,722	+67.396%
2024-12-26	24.8200	25.2400	24.6650	25.0400	+0.886%	8,396	+68.131%
2024-12-24	24.5100	24.8400	24.5100	24.8200	+0.690%	1,417	+69.621%
2024-12-23	24.5200	24.8700	24.2500	24.6500	-0.924%	4,748	+70.791%
2024-12-20	24.0000	25.0230	23.4300	24.8800	+0.121%	10,002	+69.212%
2024-12-19	23.2000	25.2000	23.2000	24.8500	+6.378%	7,513	+69.416%
2024-12-18	24.8300	25.4700	23.3600	23.3600	-7.228%	3,805	+80.223%
2024-12-17	24.2200	25.5000	24.0200	25.1800	+3.536%	5,628	+67.196%
2024-12-16	24.3127	24.7500	24.2500	24.3200	-1.299%	5,510	+73.109%
2024-12-13	24.1400	25.0000	24.1400	24.6400	+0.695%	4,245	+70.860%
2024-12-12	24.2500	24.4700	24.2500	24.4700	+1.958%	713	+72.047%
2024-12-11	23.9200	24.3700	23.9200	24.0000	+0.251%	1,685	+75.417%
2024-12-10	23.4500	24.7500	23.0494	23.9400	+2.615%	6,307	+75.856%
2024-12-09	23.0700	23.3300	22.7006	23.3300	+1.523%	4,185	+80.454%
2024-12-06	22.9900	23.2300	22.8800	22.9800	+0.834%	1,179	+83.203%
2024-12-05	22.4574	22.8200	21.8950	22.7900	+1.696%	10,087	+84.730%
2024-12-04	22.6845	22.9800	22.4100	22.4100	-0.621%	10,903	+87.863%
2024-12-03	22.2500	23.4299	22.2500	22.5500	-0.485%	3,514	+86.696%
2024-12-02	21.4200	22.6750	21.4100	22.6600	+0.622%	8,497	+85.790%
2024-11-29	22.8400	22.8500	22.5200	22.5200	+1.441%	963	+86.945%
2024-11-27	21.9000	22.5200	21.9000	22.2000	+0.726%	3,030	+89.640%
2024-11-26	22.0000	22.1900	21.5500	22.0400	+1.008%	3,809	+91.016%
2024-11-25	21.5800	22.5100	21.5800	21.8200	+0.785%	8,497	+92.942%
2024-11-22	21.1100	21.6500	21.1100	21.6500	+4.187%	4,481	+94.457%
2024-11-21	20.5200	20.9900	20.5200	20.7800	+1.763%	9,862	+102.599%
2024-11-20	20.4600	20.4800	20.4200	20.4200	+0.591%	1,589	+106.170%
2024-11-19	20.7800	20.7800	20.3000	20.3000	-1.456%	25,957	+107.389%
2024-11-18	20.9200	20.9600	20.5600	20.6000	-0.194%	14,923	+104.369%
2024-11-15	20.7500	20.9900	20.3100	20.6400	+0.097%	8,202	+103.973%
2024-11-14	21.0400	21.8000	20.6200	20.6200	-0.865%	9,972	+104.171%
2024-11-13	20.7500	21.8900	20.5000	20.8000	-0.597%	21,760	+102.404%
2024-11-12	20.9100	20.9900	20.5900	20.9250	+0.843%	8,000	+101.195%
2024-11-11	20.3100	21.0000	20.3100	20.7500	+2.469%	137,727	+102.892%
2024-11-08	20.0100	20.7900	20.0000	20.2500	+0.347%	109,893	+107.901%
2024-11-07	20.0000	20.2000	19.8000	20.1800	+1.153%	6,562	+108.622%
2024-11-06	20.0300	20.6770	19.6500	19.9500	+0.352%	11,863	+111.028%
2024-11-05	19.9200	20.2850	19.8800	19.8800	-0.151%	1,170	+111.771%
2024-11-04	20.0601	20.9750	19.6200	19.9100	+1.417%	27,358	+111.452%
2024-11-01	19.8400	20.2746	19.4765	19.6318	-0.950%	2,094	+114.448%
2024-10-31	19.8200	19.8200	19.8200	19.8200	-0.900%	436	+112.412%
2024-10-30	19.6000	20.4000	19.6000	20.0000	-1.598%	2,872	+110.500%
2024-10-29	21.0000	21.0000	20.3248	20.3248	-0.417%	1,182	+107.136%
2024-10-28	20.6500	20.6500	20.4100	20.4100	+0.394%	507	+106.271%
2024-10-25	19.9999	20.3300	19.9000	20.3300	+3.198%	4,657	+107.083%
2024-10-24	19.5914	19.8500	19.2700	19.7000	+1.667%	7,224	+113.706%
2024-10-23	19.5350	19.5900	19.2600	19.3769	-1.264%	5,827	+117.269%
2024-10-22	19.2000	19.6500	19.2000	19.6250	+1.684%	2,514	+114.522%
2024-10-21	19.3000	19.5000	19.2500	19.3000	+0.260%	8,835	+118.135%
2024-10-18	19.2000	19.3001	19.1100	19.2500	+0.522%	2,710	+118.701%
2024-10-17	19.2000	19.2000	19.1100	19.1500	+0.206%	2,408	+119.843%
2024-10-16	19.0263	19.1107	19.0000	19.1107	+0.161%	3,146	+120.295%
2024-10-15	19.0200	19.0800	18.8000	19.0800	+0.263%	4,038	+120.650%
2024-10-14	19.0400	19.0400	19.0200	19.0300	-1.143%	1,116	+121.230%
2024-10-11	18.9201	19.4250	18.9201	19.2500	-1.028%	1,519	+118.701%
2024-10-10	18.9400	19.4500	18.9400	19.4500	+1.408%	843	+116.452%
2024-10-09	19.1800	19.1800	19.1800	19.1800	+1.374%	4	+119.499%
2024-10-08	19.1850	19.1850	18.9200	18.9200	-1.407%	801	+122.516%
2024-10-07	18.9200	19.1900	18.9200	19.1900	-0.929%	626	+119.385%
2024-10-04	19.3700	19.3700	19.3700	19.3700	+3.307%	2	+117.346%
2024-10-03	18.8442	19.2000	18.7500	18.7500	-2.698%	1,869	+124.533%
2024-10-02	19.2700	19.2700	19.2700	19.2700	+1.421%	5	+118.474%
2024-10-01	19.3500	19.5032	18.8200	19.0000	-1.656%	1,907	+121.579%
2024-09-30	18.8100	19.3200	18.5700	19.3200	+3.371%	2,766	+117.909%
2024-09-27	18.6700	18.7900	18.0000	18.6900	+1.027%	3,247	+125.254%
2024-09-26	18.4200	18.5000	18.3400	18.5000	+1.593%	1,354	+127.568%
2024-09-25	18.2100	18.2100	18.2100	18.2100	-0.219%	729	+131.192%
2024-09-24	17.7500	18.2500	17.7500	18.2500	+4.286%	1,808	+130.685%
2024-09-23	17.5000	17.5000	17.5000	17.5000	-1.297%	813	+140.571%
2024-09-20	17.2500	17.7300	17.2100	17.7300	+0.968%	8,333	+137.451%
2024-09-19	17.2100	17.5600	17.2100	17.5600	+2.391%	390	+139.749%
2024-09-18	17.1500	17.2800	17.0201	17.1500	0.000%	4,567	+145.481%
2024-09-17	17.2500	17.6999	17.1200	17.1500	-0.580%	18,844	+145.481%
2024-09-16	17.5700	17.9040	17.0946	17.2500	-2.211%	2,839	+144.058%
2024-09-13	17.6104	17.6400	17.6104	17.6400	+0.513%	1,192	+138.662%
2024-09-12	17.6100	17.6100	17.5200	17.5500	-1.294%	1,549	+139.886%
2024-09-11	17.8000	18.0900	17.7800	17.7800	-0.781%	2,099	+136.783%
2024-09-10	17.7500	18.0450	17.6000	17.9200	+0.561%	2,471	+134.933%
2024-09-09	17.6525	18.0100	17.4100	17.8200	-1.000%	11,717	+136.251%
2024-09-05	18.3500	18.4000	18.0000	18.0000	-3.743%	10,008	+133.889%
2024-09-04	18.5600	18.7000	18.5600	18.7000	-0.585%	393	+125.134%
2024-09-03	19.2001	19.2200	18.8100	18.8100	-2.286%	4,831	+123.817%
2024-08-30	18.7500	19.6250	18.7500	19.2500	+2.667%	2,255	+118.701%
2024-08-27	19.1000	19.1000	18.5750	18.7500	-6.062%	1,891	+124.533%
2024-08-26	19.5100	19.9600	19.5100	19.9600	+2.359%	1,057	+110.922%
2024-08-23	19.3500	19.5000	19.3000	19.5000	+2.094%	816	+115.897%
2024-08-22	19.0000	19.1000	19.0000	19.1000	+2.965%	1,471	+120.419%
2024-08-21	18.4900	18.5500	18.2000	18.5500	+2.770%	4,574	+126.954%
2024-08-20	18.0700	18.0700	18.0500	18.0500	-0.715%	830	+133.241%
2024-08-19	18.4000	18.8700	18.0500	18.1800	-0.384%	9,707	+131.573%
2024-08-16	18.2100	18.2500	18.2100	18.2500	-0.273%	736	+130.685%
2024-08-15	18.4900	18.5000	18.2500	18.3000	+0.511%	2,334	+130.055%
2024-08-13	18.3900	18.3900	18.2069	18.2069	-0.017%	922	+131.231%
2024-08-12	18.0300	18.9215	18.0300	18.2100	-0.137%	6,885	+131.192%
2024-08-09	18.4400	18.5200	17.9747	18.2350	-1.962%	2,396	+130.875%
2024-08-08	18.1400	18.7500	17.8100	18.6000	+0.704%	2,278	+126.344%
2024-08-07	17.8899	18.4800	17.8899	18.4700	-0.108%	2,201	+127.937%
2024-08-06	18.2500	18.5000	17.8100	18.4900	-1.334%	2,162	+127.691%
2024-08-05	17.8750	18.7500	17.8750	18.7400	-0.899%	3,495	+124.653%
2024-08-02	18.7500	18.9900	18.1200	18.9100	+0.961%	2,442	+122.634%
2024-08-01	19.3500	19.3600	18.7300	18.7300	-3.104%	2,562	+124.773%
2024-07-31	19.2500	19.5000	18.5200	19.3300	-2.003%	4,471	+117.796%
2024-07-30	17.8000	20.2600	17.5450	19.7250	+10.797%	25,241	+113.435%
2024-07-29	17.2200	17.8028	17.0011	17.8028	-1.260%	2,491	+136.480%
2024-07-26	17.6000	18.2400	17.6000	18.0300	+5.748%	3,048	+133.500%
2024-07-25	17.2200	17.2200	17.0500	17.0500	-0.872%	1,582	+146.921%
2024-07-24	17.0373	17.4000	17.0000	17.2000	+0.350%	5,741	+144.767%
2024-07-23	16.7500	17.1800	16.7500	17.1400	+2.267%	1,282	+145.624%
2024-07-22	16.5800	16.9800	16.5800	16.7600	-0.770%	2,063	+151.193%
2024-07-19	17.0200	17.2200	16.8700	16.8900	+0.119%	3,220	+149.260%
2024-07-18	16.8000	17.0400	16.8000	16.8700	+1.627%	4,267	+149.555%
2024-07-17	15.1300	16.6000	15.1300	16.6000	+1.529%	7,507	+153.614%
2024-07-16	16.2000	16.6300	15.7150	16.3500	+1.051%	7,106	+157.492%
2024-07-15	15.3851	16.6500	15.3851	16.1800	+5.339%	15,896	+160.198%
2024-07-12	15.0600	15.3700	15.0600	15.3600	+1.992%	5,692	+174.089%
2024-07-11	14.8801	15.4800	14.8801	15.0600	+1.210%	17,775	+179.548%
2024-07-10	14.7200	14.9950	14.6925	14.8800	+0.677%	3,420	+182.930%
2024-07-09	14.6900	15.2400	14.6201	14.7800	+0.203%	3,461	+184.844%
2024-07-05	14.6900	15.2399	14.6900	14.7500	-1.719%	4,355	+185.424%
2024-07-03	14.7200	15.0200	14.7200	15.0080	+2.374%	1,188	+180.517%
2024-07-02	14.9200	15.1350	14.6600	14.6600	-0.204%	8,472	+187.176%
2024-07-01	14.7000	14.9400	14.3600	14.6900	+0.136%	11,574	+186.590%
2024-06-28	14.5900	14.7400	14.4800	14.6700	+2.230%	9,396	+186.980%
2024-06-27	14.3600	14.5900	14.3100	14.3500	+1.413%	6,672	+193.380%
2024-06-26	14.0200	14.3500	14.0200	14.1500	0.000%	994	+197.527%
2024-06-25	14.4050	14.4300	14.0000	14.1500	0.000%	29,473	+197.527%
2024-06-24	14.5300	14.5300	14.0100	14.1500	-2.615%	37,944	+197.527%
2024-06-21	13.8500	14.5300	13.7500	14.5300	+5.290%	40,594	+189.745%
2024-06-20	14.1700	14.2700	13.7000	13.8000	-1.499%	47,391	+205.072%
2024-06-18	14.8900	14.9000	14.0100	14.0100	-5.783%	41,465	+200.500%
2024-06-17	14.7100	15.3200	14.5400	14.8700	+2.199%	4,384	+183.120%
2024-06-14	14.5500	14.5500	14.5500	14.5500	-0.953%	1,275	+189.347%
2024-06-13	14.7700	15.0450	14.5200	14.6900	-0.542%	86,465	+186.590%
2024-06-12	14.7700	14.7700	14.7700	14.7700	-0.606%	513	+185.037%
2024-06-11	14.7500	15.0500	14.7500	14.8600	+0.270%	4,753	+183.311%
2024-06-10	14.7600	15.0400	14.7600	14.8200	-3.074%	1,583	+184.076%
2024-06-07	14.7600	15.2900	14.7600	15.2900	+1.312%	805	+175.343%
2024-06-06	14.8500	15.0920	14.7500	15.0920	+1.818%	4,876	+178.956%
2024-06-05	14.7600	14.8225	14.7500	14.8225	+0.492%	3,068	+184.028%
2024-06-04	14.9100	15.0350	14.7500	14.7500	-3.532%	6,940	+185.424%
2024-06-03	14.7643	15.4419	14.7643	15.2900	+3.171%	8,857	+175.343%
2024-05-31	14.7800	15.4800	14.7800	14.8200	-0.336%	1,400	+184.076%
2024-05-30	15.0000	15.0000	14.8700	14.8700	-0.201%	1,956	+183.120%
2024-05-28	14.7500	15.0000	14.7500	14.9000	+0.472%	2,218	+182.550%
2024-05-24	14.7500	14.8300	14.7500	14.8300	-1.133%	1,359	+183.884%
2024-05-23	15.0000	15.0000	14.8000	15.0000	+0.402%	1,387	+180.667%
2024-05-22	15.1500	15.4900	14.9400	14.9400	+0.878%	636	+181.794%
2024-05-21	15.0200	15.2000	14.7700	14.8100	-0.067%	1,453	+184.267%
2024-05-17	14.9999	15.2400	14.5000	14.8200	+4.734%	4,072	+184.076%
2024-05-16	14.1800	14.1800	14.1501	14.1501	-0.281%	567	+197.524%
2024-05-15	14.0400	14.2400	14.0400	14.1900	-0.421%	2,799	+196.688%
2024-05-14	14.2200	14.5300	13.9000	14.2500	-1.926%	22,834	+195.439%
2024-05-13	13.9000	14.5299	13.9000	14.5299	+3.710%	749	+189.747%
2024-05-09	14.0101	14.0101	14.0101	14.0101	+0.215%	149	+200.497%
2024-05-07	13.7100	14.5700	13.7100	13.9800	+1.525%	3,154	+201.144%
2024-05-06	14.0000	14.8200	13.7700	13.7700	-0.217%	13,134	+205.737%
2024-05-03	13.7000	14.0400	13.6500	13.8000	+1.025%	3,199	+205.072%
2024-05-02	13.9900	13.9900	13.4860	13.6600	-2.776%	5,798	+208.199%
2024-05-01	14.0500	14.0500	14.0500	14.0500	-0.355%	576	+199.644%
2024-04-30	14.2500	14.2500	13.7978	14.1000	+0.714%	4,611	+198.582%
2024-04-29	14.8000	14.8000	14.0000	14.0000	-3.780%	3,238	+200.714%
2024-04-26	14.5500	14.5500	14.5500	14.5500	+1.590%	144	+189.347%
2024-04-25	14.3223	14.3223	14.3223	14.3223	-2.900%	331	+193.947%
2024-04-24	14.7500	15.0450	14.5000	14.7500	-0.940%	3,504	+185.424%
2024-04-23	15.0960	15.0960	14.7000	14.8900	+1.293%	1,348	+182.740%
2024-04-22	15.1550	15.3950	14.7000	14.7000	-0.541%	3,212	+186.395%
2024-04-19	14.7800	14.7800	14.7800	14.7800	+0.819%	342	+184.844%
2024-04-17	14.6600	14.6600	14.6600	14.6600	+0.342%	410	+187.176%
2024-04-16	14.6000	14.6100	14.6000	14.6100	-2.691%	736	+188.159%
2024-04-15	14.7700	15.0140	14.7700	15.0140	+2.206%	1,113	+180.405%
2024-04-12	14.8700	14.8700	14.6900	14.6900	-0.136%	3,532	+186.590%
2024-04-11	14.9100	14.9250	14.7100	14.7100	-2.259%	5,311	+186.200%
2024-04-10	15.3100	15.4000	15.0000	15.0500	-2.903%	4,633	+179.734%
2024-04-09	15.5100	15.5100	15.4800	15.5000	-1.587%	2,147	+171.613%
2024-04-08	15.9100	16.0000	15.6100	15.7500	-0.943%	3,081	+167.302%
2024-04-05	15.9900	16.4900	15.8500	15.9000	-1.181%	9,302	+164.780%
2024-04-04	16.0300	16.1750	15.7500	16.0900	+1.004%	1,456	+161.653%
2024-04-03	16.2067	16.9000	15.9300	15.9300	-5.404%	6,279	+164.281%
2024-04-02	17.2800	17.2800	16.6250	16.8400	-2.093%	8,549	+150.000%
2024-04-01	17.2200	17.8000	17.0150	17.2000	-3.099%	2,783	+144.767%
2024-03-28	17.3700	17.7500	16.5900	17.7500	+4.720%	6,705	+137.183%
2024-03-27	16.9400	17.2800	16.2991	16.9500	+3.165%	868	+148.378%
2024-03-26	16.4500	16.4500	16.4300	16.4300	-0.545%	555	+156.239%
2024-03-22	16.2500	16.5600	16.2500	16.5200	+1.975%	853	+154.843%
2024-03-21	16.5100	16.5100	16.2000	16.2000	-1.759%	1,186	+159.877%
2024-03-20	16.4300	16.6000	16.1100	16.4900	+0.061%	9,134	+155.306%
2024-03-19	16.9050	16.9050	16.4800	16.4800	-1.963%	1,588	+155.461%
2024-03-18	17.3400	17.3400	16.8100	16.8100	-3.391%	2,203	+150.446%
2024-03-15	16.9500	17.4000	16.9500	17.4000	+7.341%	10,300	+141.954%
2024-03-14	16.5000	16.5500	16.2100	16.2100	-1.758%	6,318	+159.716%
2024-03-13	16.7500	16.7500	16.5000	16.5000	-1.493%	3,929	+155.152%
2024-03-12	16.7500	16.9000	16.7500	16.7500	+1.762%	1,382	+151.343%
2024-03-11	16.4110	16.9099	16.4101	16.4600	-0.242%	1,975	+155.772%
2024-03-08	16.8500	16.8500	16.5000	16.5000	-1.786%	5,195	+155.152%
2024-03-07	16.7800	17.0000	16.6600	16.8000	+1.144%	4,622	+150.595%
2024-03-06	16.7100	17.3800	16.6100	16.6100	-0.895%	7,208	+153.462%
2024-03-05	17.4000	17.4000	16.7600	16.7600	-0.887%	6,439	+151.193%
2024-03-04	16.9100	16.9100	16.9100	16.9100	-2.347%	546	+148.965%
2024-03-01	17.3164	17.3164	17.3164	17.3164	+0.269%	310	+143.122%
2024-02-29	17.2700	17.2700	17.2700	17.2700	+3.104%	314	+143.775%
2024-02-28	16.7300	17.3490	16.7300	16.7500	-1.471%	2,356	+151.343%
2024-02-27	16.8400	17.0000	16.8400	17.0000	+0.950%	1,378	+147.647%
2024-02-26	16.5800	16.8400	16.5800	16.8400	+0.990%	1,091	+150.000%
2024-02-23	16.7600	16.8499	16.6600	16.6750	-1.039%	4,018	+152.474%